リズム(7769)の株価時系列情報
リズム(7769)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 4,095 | 4,130 | 4,095 | 4,100 | 2,200 |
| 2024/10/03 | 4,060 | 4,125 | 4,060 | 4,085 | 2,900 |
| 2024/10/02 | 3,995 | 4,095 | 3,995 | 4,010 | 5,200 |
| 2024/10/01 | 4,090 | 4,135 | 4,030 | 4,135 | 2,900 |
| 2024/09/30 | 4,090 | 4,090 | 3,950 | 4,090 | 2,000 |
| 2024/09/27 | 4,125 | 4,160 | 4,040 | 4,050 | 5,300 |
| 2024/09/26 | 4,020 | 4,135 | 4,020 | 4,135 | 4,000 |
| 2024/09/25 | 4,020 | 4,045 | 3,985 | 4,020 | 3,800 |
| 2024/09/24 | 4,100 | 4,110 | 4,020 | 4,090 | 6,200 |
| 2024/09/20 | 4,105 | 4,195 | 4,080 | 4,145 | 6,500 |
| 2024/09/19 | 4,145 | 4,195 | 4,060 | 4,110 | 5,000 |
| 2024/09/18 | 4,040 | 4,135 | 4,030 | 4,105 | 9,000 |
| 2024/09/17 | 4,050 | 4,070 | 3,915 | 3,995 | 8,700 |
| 2024/09/13 | 3,985 | 4,115 | 3,985 | 4,045 | 7,400 |
| 2024/09/12 | 3,840 | 4,115 | 3,840 | 3,995 | 19,700 |
| 2024/09/11 | 3,835 | 3,910 | 3,835 | 3,835 | 12,500 |
| 2024/09/10 | 4,285 | 4,285 | 3,780 | 3,825 | 36,400 |
| 2024/09/09 | 3,990 | 4,285 | 3,990 | 4,225 | 16,000 |
| 2024/09/06 | 3,995 | 4,030 | 3,990 | 4,030 | 3,400 |
| 2024/09/05 | 3,915 | 4,000 | 3,915 | 3,970 | 3,900 |
| 2024/09/04 | 3,925 | 3,945 | 3,870 | 3,915 | 8,200 |
| 2024/09/03 | 3,835 | 3,905 | 3,835 | 3,855 | 4,000 |
| 2024/09/02 | 3,965 | 3,965 | 3,840 | 3,840 | 3,200 |
| 2024/08/30 | 3,930 | 4,025 | 3,900 | 3,965 | 3,300 |
| 2024/08/29 | 3,930 | 3,930 | 3,930 | 3,930 | 400 |
| 2024/08/28 | 4,085 | 4,085 | 3,950 | 3,985 | 2,100 |
| 2024/08/27 | 4,050 | 4,130 | 3,980 | 4,075 | 7,300 |
| 2024/08/26 | 3,940 | 4,050 | 3,940 | 4,050 | 4,400 |
| 2024/08/23 | 3,995 | 4,030 | 3,935 | 3,995 | 4,000 |
| 2024/08/22 | 3,915 | 3,980 | 3,885 | 3,955 | 4,700 |
| 2024/08/21 | 3,905 | 3,945 | 3,880 | 3,915 | 800 |
| 2024/08/20 | 3,945 | 4,020 | 3,930 | 3,950 | 5,900 |
| 2024/08/19 | 3,965 | 3,995 | 3,870 | 3,890 | 4,100 |
| 2024/08/16 | 3,980 | 4,115 | 3,980 | 4,025 | 9,300 |
| 2024/08/15 | 3,930 | 4,050 | 3,895 | 3,980 | 8,300 |
| 2024/08/14 | 3,850 | 3,900 | 3,830 | 3,835 | 6,200 |
| 2024/08/13 | 3,830 | 3,920 | 3,830 | 3,920 | 7,900 |
| 2024/08/09 | 3,875 | 3,915 | 3,870 | 3,870 | 4,000 |
| 2024/08/08 | 3,980 | 3,980 | 3,850 | 3,875 | 6,500 |
| 2024/08/07 | 3,940 | 3,950 | 3,845 | 3,940 | 4,300 |
| 2024/08/06 | 3,830 | 4,135 | 3,790 | 3,935 | 32,200 |
| 2024/08/05 | 3,450 | 3,830 | 3,445 | 3,830 | 63,800 |
| 2024/08/02 | 3,600 | 3,640 | 3,495 | 3,575 | 19,100 |
| 2024/08/01 | 3,730 | 3,750 | 3,605 | 3,605 | 8,300 |
| 2024/07/31 | 3,640 | 3,755 | 3,625 | 3,745 | 5,500 |
| 2024/07/30 | 3,800 | 3,800 | 3,620 | 3,660 | 45,500 |
| 2024/07/29 | 3,715 | 3,800 | 3,650 | 3,800 | 8,500 |
| 2024/07/26 | 3,680 | 3,805 | 3,660 | 3,715 | 7,400 |
| 2024/07/25 | 3,710 | 3,745 | 3,670 | 3,680 | 9,600 |
| 2024/07/24 | 3,810 | 3,810 | 3,705 | 3,755 | 6,900 |
| 2024/07/23 | 3,825 | 3,845 | 3,765 | 3,830 | 4,500 |
| 2024/07/22 | 3,815 | 3,830 | 3,750 | 3,785 | 6,700 |
| 2024/07/19 | 3,785 | 3,825 | 3,745 | 3,815 | 6,700 |
| 2024/07/18 | 3,780 | 3,880 | 3,735 | 3,855 | 10,000 |
| 2024/07/17 | 3,890 | 3,965 | 3,735 | 3,735 | 14,200 |
| 2024/07/16 | 3,855 | 3,945 | 3,855 | 3,900 | 6,900 |
| 2024/07/12 | 3,795 | 3,850 | 3,720 | 3,770 | 12,700 |
| 2024/07/11 | 3,755 | 3,795 | 3,700 | 3,725 | 9,000 |
| 2024/07/10 | 3,725 | 3,815 | 3,725 | 3,755 | 11,600 |
| 2024/07/09 | 3,770 | 3,830 | 3,670 | 3,725 | 13,200 |
| 2024/07/08 | 3,910 | 3,915 | 3,765 | 3,770 | 8,000 |
| 2024/07/05 | 3,960 | 3,960 | 3,835 | 3,905 | 4,400 |
| 2024/07/04 | 3,980 | 4,015 | 3,850 | 3,890 | 11,100 |
| 2024/07/03 | 3,990 | 3,990 | 3,880 | 3,885 | 7,900 |
| 2024/07/02 | 3,945 | 4,000 | 3,905 | 3,990 | 8,500 |
| 2024/07/01 | 3,855 | 3,890 | 3,835 | 3,880 | 6,600 |
| 2024/06/28 | 3,745 | 3,795 | 3,715 | 3,785 | 7,200 |
| 2024/06/27 | 3,835 | 3,835 | 3,655 | 3,675 | 10,100 |
| 2024/06/26 | 3,910 | 3,915 | 3,760 | 3,825 | 4,700 |
| 2024/06/25 | 3,820 | 3,950 | 3,805 | 3,900 | 7,600 |
| 2024/06/24 | 3,840 | 3,850 | 3,760 | 3,830 | 5,700 |
| 2024/06/21 | 3,720 | 3,870 | 3,690 | 3,840 | 6,800 |
| 2024/06/20 | 3,785 | 3,830 | 3,690 | 3,720 | 6,500 |
| 2024/06/19 | 3,790 | 3,940 | 3,745 | 3,770 | 9,600 |
| 2024/06/18 | 3,775 | 3,855 | 3,750 | 3,810 | 6,600 |
| 2024/06/17 | 3,820 | 3,820 | 3,670 | 3,725 | 7,800 |
| 2024/06/14 | 3,680 | 3,755 | 3,660 | 3,755 | 5,700 |
| 2024/06/13 | 3,715 | 3,750 | 3,700 | 3,700 | 3,200 |
| 2024/06/12 | 3,805 | 3,820 | 3,675 | 3,705 | 4,800 |
| 2024/06/11 | 3,750 | 3,780 | 3,650 | 3,735 | 17,800 |
| 2024/06/10 | 3,880 | 3,880 | 3,735 | 3,780 | 4,000 |
| 2024/06/07 | 3,790 | 3,790 | 3,635 | 3,740 | 9,000 |
| 2024/06/06 | 3,745 | 3,825 | 3,740 | 3,790 | 1,800 |
| 2024/06/05 | 3,745 | 3,825 | 3,720 | 3,745 | 6,400 |
| 2024/06/04 | 3,850 | 3,890 | 3,725 | 3,740 | 8,800 |
| 2024/06/03 | 3,770 | 3,880 | 3,700 | 3,860 | 13,000 |
| 2024/05/31 | 3,815 | 3,845 | 3,760 | 3,765 | 3,500 |
| 2024/05/30 | 3,740 | 3,825 | 3,740 | 3,795 | 7,900 |
| 2024/05/29 | 3,785 | 3,805 | 3,740 | 3,740 | 3,700 |
| 2024/05/28 | 3,920 | 3,920 | 3,770 | 3,785 | 6,800 |
| 2024/05/27 | 4,065 | 4,065 | 3,755 | 3,870 | 17,600 |
| 2024/05/24 | 3,990 | 4,075 | 3,965 | 3,995 | 4,700 |
| 2024/05/23 | 4,090 | 4,100 | 4,020 | 4,050 | 7,500 |
| 2024/05/22 | 4,015 | 4,120 | 4,000 | 4,030 | 8,700 |
| 2024/05/21 | 4,040 | 4,125 | 3,910 | 3,965 | 14,400 |
| 2024/05/20 | 3,985 | 4,095 | 3,920 | 4,040 | 11,400 |
| 2024/05/17 | 3,775 | 4,030 | 3,770 | 4,030 | 10,600 |
| 2024/05/16 | 3,765 | 3,945 | 3,755 | 3,915 | 21,200 |
| 2024/05/15 | 3,460 | 3,815 | 3,410 | 3,770 | 34,400 |
| 2024/05/14 | 3,205 | 3,365 | 3,205 | 3,320 | 22,600 |
| 2024/05/13 | 3,275 | 3,380 | 3,275 | 3,380 | 7,000 |
| 2024/05/10 | 3,270 | 3,365 | 3,255 | 3,290 | 5,000 |
| 2024/05/09 | 3,260 | 3,320 | 3,110 | 3,275 | 32,700 |
| 2024/05/08 | 3,295 | 3,350 | 3,235 | 3,270 | 37,800 |
| 2024/05/07 | 3,160 | 3,350 | 3,160 | 3,315 | 26,400 |
| 2024/05/02 | 3,200 | 3,270 | 3,140 | 3,150 | 24,400 |
| 2024/05/01 | 3,075 | 3,200 | 3,075 | 3,140 | 25,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,025 | 3,075 | 28,900 |
| 2024/04/26 | 2,966 | 3,050 | 2,926 | 3,025 | 64,600 |
| 2024/04/25 | 2,911 | 3,010 | 2,861 | 2,978 | 19,000 |
| 2024/04/24 | 2,912 | 3,015 | 2,912 | 2,961 | 21,900 |
| 2024/04/23 | 2,905 | 2,945 | 2,859 | 2,912 | 19,800 |
| 2024/04/22 | 2,989 | 2,989 | 2,813 | 2,817 | 13,900 |
| 2024/04/19 | 2,953 | 2,970 | 2,880 | 2,935 | 24,400 |
| 2024/04/18 | 2,981 | 3,075 | 2,981 | 3,060 | 17,200 |
| 2024/04/17 | 2,929 | 3,075 | 2,923 | 3,010 | 21,900 |
| 2024/04/16 | 2,966 | 3,015 | 2,878 | 2,979 | 24,900 |
| 2024/04/15 | 3,130 | 3,130 | 2,986 | 3,020 | 22,800 |
| 2024/04/12 | 3,155 | 3,185 | 3,060 | 3,060 | 23,000 |
| 2024/04/11 | 3,435 | 3,435 | 3,140 | 3,150 | 40,100 |
| 2024/04/10 | 3,610 | 3,710 | 3,450 | 3,500 | 1,485,100 |
| 2024/04/09 | 3,580 | 3,635 | 3,475 | 3,610 | 21,200 |
| 2024/04/08 | 3,520 | 3,645 | 3,500 | 3,580 | 20,700 |
| 2024/04/05 | 3,690 | 3,690 | 3,485 | 3,485 | 12,400 |
| 2024/04/04 | 3,720 | 3,720 | 3,575 | 3,620 | 19,700 |
| 2024/04/03 | 3,845 | 3,875 | 3,710 | 3,725 | 26,000 |
| 2024/04/02 | 3,780 | 3,800 | 3,690 | 3,775 | 19,000 |
| 2024/04/01 | 3,750 | 3,780 | 3,605 | 3,720 | 22,800 |
| 2024/03/29 | 3,945 | 4,000 | 3,710 | 3,750 | 26,600 |
| 2024/03/28 | 4,265 | 4,410 | 3,820 | 3,875 | 51,900 |
| 2024/03/27 | 4,280 | 4,360 | 4,205 | 4,345 | 19,400 |
| 2024/03/26 | 4,390 | 4,390 | 4,275 | 4,280 | 7,500 |
| 2024/03/25 | 4,250 | 4,370 | 4,215 | 4,325 | 13,600 |
| 2024/03/22 | 4,345 | 4,365 | 4,200 | 4,340 | 11,900 |
| 2024/03/21 | 4,350 | 4,350 | 4,230 | 4,345 | 15,300 |
| 2024/03/19 | 4,035 | 4,400 | 4,035 | 4,350 | 46,400 |
| 2024/03/18 | 3,940 | 4,025 | 3,940 | 4,005 | 6,200 |
| 2024/03/15 | 4,095 | 4,095 | 3,960 | 4,005 | 8,000 |
| 2024/03/14 | 4,000 | 4,100 | 3,975 | 4,100 | 8,500 |
| 2024/03/13 | 3,980 | 4,030 | 3,850 | 4,000 | 25,500 |
| 2024/03/12 | 3,815 | 3,965 | 3,815 | 3,940 | 9,700 |
| 2024/03/11 | 3,775 | 3,875 | 3,775 | 3,830 | 8,000 |
| 2024/03/08 | 3,805 | 3,965 | 3,755 | 3,900 | 18,500 |
| 2024/03/07 | 3,990 | 3,990 | 3,835 | 3,835 | 14,700 |
| 2024/03/06 | 3,965 | 4,060 | 3,910 | 3,985 | 23,300 |
| 2024/03/05 | 3,850 | 4,140 | 3,800 | 4,025 | 34,500 |
| 2024/03/04 | 3,720 | 3,885 | 3,685 | 3,850 | 21,800 |
| 2024/03/01 | 3,730 | 3,820 | 3,650 | 3,745 | 20,400 |
| 2024/02/29 | 3,785 | 3,785 | 3,665 | 3,730 | 23,100 |
| 2024/02/28 | 3,865 | 3,965 | 3,780 | 3,835 | 24,700 |
| 2024/02/27 | 3,910 | 4,095 | 3,880 | 3,890 | 27,500 |
| 2024/02/26 | 3,880 | 4,000 | 3,840 | 3,910 | 27,100 |
| 2024/02/22 | 3,700 | 3,860 | 3,695 | 3,860 | 14,600 |
| 2024/02/21 | 3,670 | 3,860 | 3,670 | 3,695 | 24,800 |
| 2024/02/20 | 3,575 | 3,710 | 3,570 | 3,670 | 16,800 |
| 2024/02/19 | 3,425 | 3,700 | 3,410 | 3,640 | 27,600 |
| 2024/02/16 | 3,395 | 3,440 | 3,375 | 3,425 | 10,700 |
| 2024/02/15 | 3,485 | 3,545 | 3,365 | 3,375 | 9,400 |
| 2024/02/14 | 3,405 | 3,525 | 3,405 | 3,470 | 11,500 |
| 2024/02/13 | 3,460 | 3,530 | 3,435 | 3,440 | 15,000 |
| 2024/02/09 | 3,485 | 3,580 | 3,470 | 3,475 | 9,900 |
| 2024/02/08 | 3,465 | 3,570 | 3,455 | 3,530 | 9,300 |
| 2024/02/07 | 3,465 | 3,585 | 3,450 | 3,570 | 28,000 |
| 2024/02/06 | 3,500 | 3,545 | 3,450 | 3,480 | 11,500 |
| 2024/02/05 | 3,340 | 3,530 | 3,340 | 3,500 | 24,700 |
| 2024/02/02 | 3,435 | 3,450 | 3,360 | 3,360 | 13,900 |
| 2024/02/01 | 3,530 | 3,530 | 3,355 | 3,435 | 36,200 |
| 2024/01/31 | 3,310 | 3,690 | 3,310 | 3,550 | 120,400 |
| 2024/01/30 | 3,155 | 3,310 | 3,155 | 3,275 | 65,600 |
| 2024/01/29 | 3,070 | 3,185 | 3,025 | 3,155 | 23,300 |
| 2024/01/26 | 2,980 | 3,075 | 2,907 | 3,060 | 25,800 |
| 2024/01/25 | 2,864 | 3,035 | 2,864 | 2,981 | 29,500 |
| 2024/01/24 | 2,895 | 2,932 | 2,870 | 2,908 | 11,000 |
| 2024/01/23 | 2,854 | 2,963 | 2,854 | 2,895 | 19,800 |
| 2024/01/22 | 2,814 | 2,897 | 2,800 | 2,854 | 14,800 |
| 2024/01/19 | 2,807 | 2,879 | 2,790 | 2,825 | 18,100 |
| 2024/01/18 | 2,803 | 2,849 | 2,790 | 2,804 | 14,600 |
| 2024/01/17 | 2,909 | 2,935 | 2,839 | 2,839 | 12,800 |
| 2024/01/16 | 2,949 | 2,949 | 2,877 | 2,924 | 17,900 |
| 2024/01/15 | 2,834 | 2,965 | 2,801 | 2,947 | 19,200 |
| 2024/01/12 | 2,941 | 2,966 | 2,811 | 2,834 | 38,100 |
| 2024/01/11 | 2,963 | 3,000 | 2,953 | 2,962 | 10,000 |
| 2024/01/10 | 3,010 | 3,010 | 2,942 | 2,976 | 8,300 |
| 2024/01/09 | 2,975 | 3,020 | 2,922 | 3,015 | 16,300 |
| 2024/01/05 | 3,005 | 3,025 | 2,970 | 3,005 | 146,800 |
| 2024/01/04 | 2,964 | 3,010 | 2,936 | 3,010 | 12,700 |